Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cree Inc (NQ: CREE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 24.44 24.52 23.68 23.84 697,496 -0.48(-1.95%)
May 30, 2017 23.95 24.45 23.95 24.32 825,338 +0.39(+1.63%)
May 26, 2017 24.24 24.24 23.76 23.93 640,349 -0.37(-1.52%)
May 25, 2017 24.46 24.55 24.08 24.30 703,871 -0.02(-0.08%)
May 24, 2017 23.99 24.41 23.87 24.32 1,057,871 +0.09(+0.37%)
May 23, 2017 24.50 24.68 24.03 24.23 1,308,928 -0.23(-0.94%)
May 22, 2017 23.93 24.65 23.62 24.46 1,788,568 +1.37(+5.93%)
May 19, 2017 21.77 23.57 21.75 23.09 2,576,421 +1.39(+6.41%)
May 18, 2017 21.80 21.86 21.61 21.70 719,549 -0.03(-0.14%)
May 17, 2017 22.34 22.43 21.58 21.73 1,481,774 -0.83(-3.68%)
May 16, 2017 22.74 22.83 22.26 22.56 873,899 -0.19(-0.84%)
May 15, 2017 22.58 22.86 22.53 22.75 996,840 +0.26(+1.16%)
May 12, 2017 22.90 22.97 22.45 22.49 818,302 -0.41(-1.79%)
May 11, 2017 22.72 23.22 22.55 22.90 915,731 +0.11(+0.48%)
May 10, 2017 22.97 22.99 22.72 22.79 1,204,342 -0.17(-0.74%)
May 09, 2017 22.25 23.00 22.08 22.96 1,744,045 +0.78(+3.52%)
May 08, 2017 22.05 22.19 21.95 22.18 810,812 +0.06(+0.27%)
May 05, 2017 22.00 22.12 21.89 22.12 993,949 +0.12(+0.55%)
May 04, 2017 22.00 22.17 21.67 22.00 947,218 +0.01(+0.05%)
May 03, 2017 21.90 22.10 21.80 21.99 893,095 +0.00(+0.00%)
May 02, 2017 21.86 22.05 21.82 21.99 1,084,736 +0.14(+0.64%)
May 01, 2017 21.82 22.04 21.62 21.85 1,097,437 -0.03(-0.14%)
Apr 28, 2017 22.07 22.28 21.78 21.88 1,861,509 -0.27(-1.22%)
Apr 27, 2017 22.10 22.22 21.85 22.15 2,317,637 +0.08(+0.36%)
Apr 26, 2017 22.55 22.72 20.82 22.07 7,809,646 -2.75(-11.08%)
Apr 25, 2017 24.89 25.27 24.79 24.82 1,061,006 +0.07(+0.28%)
Apr 24, 2017 24.95 24.99 24.70 24.75 590,989 +0.09(+0.36%)
Apr 21, 2017 24.91 24.91 24.53 24.66 439,797 -0.15(-0.60%)
Apr 20, 2017 24.73 24.84 24.36 24.81 518,487 +0.21(+0.85%)
Apr 19, 2017 24.47 24.74 24.32 24.60 480,667 +0.31(+1.28%)
Apr 18, 2017 24.09 24.35 23.99 24.29 387,425 +0.05(+0.21%)
Apr 17, 2017 24.16 24.45 24.05 24.24 566,058 +0.14(+0.58%)
Apr 13, 2017 24.34 24.54 24.02 24.10 655,254 -0.39(-1.59%)
Apr 12, 2017 24.89 25.03 24.44 24.49 641,441 -0.45(-1.80%)
Apr 11, 2017 24.93 24.98 24.42 24.94 488,082 -0.05(-0.20%)
Apr 10, 2017 24.69 25.10 24.69 24.99 616,983 +0.30(+1.22%)
Apr 07, 2017 24.23 24.73 24.23 24.69 589,784 +0.03(+0.12%)
Apr 06, 2017 24.19 24.76 24.05 24.66 1,021,974 +0.44(+1.82%)
Apr 05, 2017 24.53 24.77 24.08 24.22 1,679,435 -0.23(-0.94%)
Apr 04, 2017 25.85 25.99 24.23 24.45 2,567,877 -1.95(-7.39%)
Apr 03, 2017 26.84 27.07 26.26 26.40 617,778 -0.33(-1.23%)
Mar 31, 2017 27.21 27.33 26.70 26.73 937,609 -0.51(-1.87%)
Mar 30, 2017 27.18 27.41 27.09 27.24 630,453 +0.06(+0.22%)
Mar 29, 2017 27.06 27.29 26.97 27.18 471,664 +0.04(+0.15%)
Mar 28, 2017 27.10 27.30 27.08 27.14 599,865 +0.05(+0.18%)
Mar 27, 2017 26.84 27.19 26.63 27.09 451,810 -0.04(-0.15%)
Mar 24, 2017 26.98 27.40 26.82 27.13 824,361 +0.47(+1.76%)
Mar 23, 2017 26.19 26.93 26.04 26.66 977,006 +0.44(+1.68%)
Mar 22, 2017 26.09 26.28 25.82 26.22 745,102 +0.07(+0.27%)
Mar 21, 2017 26.97 26.99 26.06 26.15 836,881 -0.64(-2.39%)
Mar 20, 2017 26.88 26.96 26.65 26.79 522,033 -0.04(-0.15%)
Mar 17, 2017 26.88 26.94 26.63 26.83 964,351 -0.15(-0.56%)
Mar 16, 2017 27.00 27.24 26.92 26.98 337,640 +0.09(+0.33%)
Mar 15, 2017 26.62 26.97 26.46 26.89 536,215 +0.33(+1.24%)
Mar 14, 2017 26.86 26.88 26.48 26.56 398,256 -0.34(-1.26%)
Mar 13, 2017 26.92 27.12 26.86 26.90 377,581 -0.03(-0.11%)
Mar 10, 2017 26.94 27.13 26.69 26.93 519,452 +0.19(+0.71%)
Mar 09, 2017 26.83 27.07 26.70 26.74 474,373 -0.17(-0.63%)
Mar 08, 2017 26.71 27.08 26.69 26.91 560,096 +0.11(+0.41%)
Mar 07, 2017 26.78 27.14 26.62 26.80 573,106 -0.08(-0.30%)
Mar 06, 2017 26.90 27.04 26.33 26.88 794,962 -0.24(-0.88%)
Mar 03, 2017 27.68 27.72 27.03 27.12 653,566 -0.63(-2.27%)
Mar 02, 2017 27.57 27.94 27.36 27.75 788,219 +0.11(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.